Indicators

USA Value Factor Ishares Edge MSCI ETF (NY: VLUE )

100.85 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	87.68	87.99	87.51	87.85	195,300	+0.08(+0.09%)
Sep 27, 2018	87.75	88.23	87.65	87.77	155,096	+0.20(+0.23%)
Sep 26, 2018	88.13	88.34	87.47	87.57	200,209	-0.81(-0.92%)
Sep 25, 2018	89.03	89.03	88.35	88.38	189,471	-0.41(-0.46%)
Sep 24, 2018	89.04	89.21	88.66	88.79	409,289	-0.44(-0.49%)
Sep 21, 2018	89.52	89.71	89.20	89.23	1,322,200	-0.08(-0.09%)
Sep 20, 2018	88.98	89.50	88.98	89.31	608,425	+0.76(+0.86%)
Sep 19, 2018	88.37	88.81	88.32	88.55	356,772	+0.25(+0.28%)
Sep 18, 2018	88.02	88.54	87.87	88.30	872,839	+0.47(+0.54%)
Sep 17, 2018	88.22	88.26	87.75	87.83	96,959	-0.37(-0.42%)
Sep 14, 2018	88.01	88.32	87.91	88.20	333,800	+0.16(+0.18%)
Sep 13, 2018	87.88	88.15	87.88	88.04	250,909	+0.57(+0.65%)
Sep 12, 2018	87.42	87.70	87.28	87.47	212,531	+0.04(+0.05%)
Sep 11, 2018	87.18	87.57	86.77	87.43	171,757	+0.14(+0.16%)
Sep 10, 2018	87.54	87.68	87.25	87.29	141,241	-0.02(-0.02%)
Sep 07, 2018	87.41	87.74	87.14	87.31	241,500	-0.33(-0.38%)
Sep 06, 2018	88.45	88.45	87.43	87.64	1,747,587	-0.70(-0.79%)
Sep 05, 2018	88.31	88.47	87.82	88.34	165,886	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.